FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 3,150.00 | 3,150.00 | 3,130.00 | 3,150.00 | 2,944.37 | 105,500 |
| 2021-11-10 | 3,150.00 | 3,160.00 | 3,130.00 | 3,140.00 | 2,935.02 | 100,900 |
| 2021-11-09 | 3,130.00 | 3,160.00 | 3,130.00 | 3,150.00 | 2,944.37 | 121,400 |
| 2021-11-08 | 3,150.00 | 3,160.00 | 3,130.00 | 3,140.00 | 2,935.02 | 108,300 |
| 2021-11-05 | 3,160.00 | 3,170.00 | 3,140.00 | 3,150.00 | 2,944.37 | 107,700 |
| 2021-11-04 | 3,160.00 | 3,160.00 | 3,150.00 | 3,160.00 | 2,953.72 | 105,400 |
| 2021-11-03 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 2,944.37 | 109,400 |
| 2021-11-02 | 3,140.00 | 3,160.00 | 3,130.00 | 3,160.00 | 2,953.72 | 123,200 |
| 2021-11-01 | 3,130.00 | 3,150.00 | 3,130.00 | 3,140.00 | 2,935.02 | 117,400 |
| 2021-10-29 | 3,110.00 | 3,150.00 | 3,110.00 | 3,140.00 | 2,935.02 | 101,900 |
| 2021-10-28 | 3,130.00 | 3,140.00 | 3,100.00 | 3,100.00 | 2,897.63 | 129,200 |
| 2021-10-27 | 3,130.00 | 3,150.00 | 3,110.00 | 3,130.00 | 2,925.67 | 135,500 |
| 2021-10-26 | 3,140.00 | 3,150.00 | 3,110.00 | 3,120.00 | 2,916.33 | 123,700 |
| 2021-10-25 | 3,140.00 | 3,140.00 | 3,110.00 | 3,130.00 | 2,925.67 | 152,600 |
| 2021-10-22 | 3,130.00 | 3,140.00 | 3,120.00 | 3,130.00 | 2,925.67 | 127,800 |
| 2021-10-21 | 3,120.00 | 3,160.00 | 3,120.00 | 3,120.00 | 2,916.33 | 130,900 |
| 2021-10-19 | 3,120.00 | 3,140.00 | 3,120.00 | 3,130.00 | 2,925.67 | 105,700 |
| 2021-10-18 | 3,090.00 | 3,130.00 | 3,090.00 | 3,110.00 | 2,906.98 | 127,400 |
| 2021-10-15 | 3,120.00 | 3,120.00 | 3,080.00 | 3,100.00 | 2,897.63 | 108,400 |
| 2021-10-14 | 3,120.00 | 3,150.00 | 3,120.00 | 3,120.00 | 2,916.33 | 118,900 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 70.0000 IDR |
| 2025-03-20 | 314.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.